Dark

ASTS20261016C105
ASTS Oct 16 2026 105.00 Call (ASTS261016C00105000)
option OPRA

EOD

Oct 1, 2026

0.05000.000%(0.0000)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0400	0.0500	0.0300	0.0500	0.000%	73	2,402	0.000%
2026-09-30	0.2000	0.2000	0.0500	0.0500	-16.667%	208	2,474	0.000%
2026-09-29	0.1100	0.5900	0.0500	0.0600	-14.286%	7	2,477	-16.667%
2026-09-28	0.0700	0.0700	0.0500	0.0700	-12.500%	13	2,476	-28.571%
2026-09-25	0.2100	0.2100	0.0800	0.0800	-42.857%	13	2,488	-37.500%
2026-09-24	0.1300	0.1400	0.1300	0.1400	+27.273%	2	2,498	-64.286%
2026-09-23	0.1600	0.1600	0.0900	0.1100	-47.619%	108	2,498	-54.545%
2026-09-22	0.1200	0.2100	0.1100	0.2100	+61.538%	2,253	2,498	-76.190%
2026-09-21	0.1400	0.1700	0.1300	0.1300	0.000%	41	584	-61.538%
2026-09-18	0.1200	0.1800	0.1100	0.1300	-31.579%	18	558	-61.538%
2026-09-17	0.2300	0.2300	0.1500	0.1900	+11.765%	47	565	-73.684%
2026-09-16	0.2100	0.2100	0.1700	0.1700	+6.250%	8	593	-70.588%
2026-09-15	0.1600	0.1600	0.1600	0.1600	-27.273%	1	589	-68.750%
2026-09-14	0.2000	0.2900	0.1700	0.2200	-21.429%	17	588	-77.273%
2026-09-11	0.3000	0.3000	0.2800	0.2800	-9.677%	4	593	-82.143%
2026-09-10	0.3500	0.5000	0.3100	0.3100	-27.907%	18	593	-83.871%
2026-09-09	0.7300	0.7300	0.4300	0.4300	-36.765%	43	586	-88.372%
2026-09-08	0.6600	0.7600	0.6400	0.6800	+41.667%	15	563	-92.647%
2026-09-04	0.6600	0.6600	0.4400	0.4800	-4.000%	146	461	-89.583%
2026-09-03	0.5000	0.5000	0.5000	0.5000	-18.033%	7	461	-90.000%
2026-09-02	0.3500	0.6200	0.3500	0.6100	+103.333%	88	460	-91.803%
2026-09-01	0.3500	0.3500	0.2600	0.3000	-11.765%	20	450	-83.333%
2026-08-31	0.3700	0.4100	0.3400	0.3400	-19.048%	27	443	-85.294%
2026-08-28	0.5700	0.5700	0.4200	0.4200	-38.235%	14	464	-88.095%
2026-08-27	0.6800	0.6800	0.6800	0.6800	-5.556%	1	464	-92.647%
2026-08-26	0.7000	0.7500	0.6800	0.7200	-18.182%	84	464	-93.056%
2026-08-25	1.0000	1.0000	0.8200	0.8800	-6.383%	141	436	-94.318%
2026-08-24	1.1500	1.1500	0.9400	0.9400	-41.615%	23	434	-94.681%
2026-08-21	1.5500	1.7500	1.2000	1.6100	+41.228%	33	422	-96.894%
2026-08-20	1.1100	1.3800	1.0000	1.1400	-20.280%	58	433	-95.614%
2026-08-19	1.3500	1.4300	1.2000	1.4300	-4.667%	35	432	-96.503%
2026-08-18	1.5800	1.6800	1.5000	1.5000	-37.238%	12	421	-96.667%
2026-08-17	3.1500	3.1500	2.3900	2.3900	-0.417%	8	421	-97.908%
2026-08-14	2.9000	2.9000	2.2200	2.4000	-15.493%	30	427	-97.917%
2026-08-13	2.9600	2.9900	2.8400	2.8400	-23.656%	84	471	-98.239%
2026-08-12	3.5500	4.3900	3.5500	3.7200	+19.231%	17	471	-98.656%
2026-08-11	3.8000	3.8800	3.0500	3.1200	-10.857%	11	471	-98.397%
2026-08-10	4.5600	4.5600	3.5000	3.5000	-16.865%	9	467	-98.571%
2026-08-07	4.3300	4.4700	4.1600	4.2100	-7.675%	62	460	-98.812%
2026-08-06	4.1000	5.5400	4.1000	4.5600	-2.979%	13	470	-98.904%
2026-08-05	4.4400	4.7000	4.4400	4.7000	+12.710%	37	460	-98.936%
2026-08-04	4.3000	5.0000	4.1700	4.1700	+20.870%	11	442	-98.801%
2026-08-03	2.9000	3.4500	2.9000	3.4500	+38.000%	42	445	-98.551%
2026-07-31	2.5500	2.5500	1.9900	2.5000	+15.207%	16	442	-98.000%
2026-07-30	1.9400	2.2100	1.9400	2.1700	+8.500%	9	437	-97.696%
2026-07-29	2.2200	2.2200	1.7800	2.0000	-4.306%	114	430	-97.500%
2026-07-28	2.2400	2.4200	2.0500	2.0900	-10.684%	13	349	-97.608%
2026-07-27	2.5600	2.5600	2.3100	2.3400	+3.084%	20	348	-97.863%
2026-07-24	2.2800	2.2800	2.2700	2.2700	-24.333%	2	351	-97.797%
2026-07-23	2.8000	3.0500	2.8000	3.0000	-24.433%	5	350	-98.333%
2026-07-22	3.9700	3.9700	3.9700	3.9700	+2.320%	1	349	-98.741%
2026-07-21	3.6500	4.1200	3.6500	3.8800	+44.238%	4	349	-98.711%
2026-07-20	2.9100	2.9100	2.6900	2.6900	-20.649%	5	350	-98.141%
2026-07-17	3.0000	3.3900	2.9000	3.3900	+47.391%	11	352	-98.525%
2026-07-16	3.0300	3.0300	2.3000	2.3000	-49.561%	11	350	-97.826%
2026-07-15	5.0000	5.2000	4.5600	4.5600	-22.712%	3	344	-98.904%
2026-07-14	6.0800	6.2000	5.9000	5.9000	+9.259%	3	343	-99.153%
2026-07-13	6.8000	6.8000	5.1400	5.4000	-27.517%	24	344	-99.074%
2026-07-10	7.4500	7.4500	7.4500	7.4500	-10.992%	7	323	-99.329%
2026-07-09	8.1500	8.3700	8.1500	8.3700	-10.957%	3	330	-99.403%
2026-07-08	9.5000	9.5000	9.4000	9.4000	+3.297%	3	331	-99.468%
2026-07-07	9.3500	9.6500	9.1000	9.1000	-19.469%	53	331	-99.451%
2026-07-06	12.3500	12.4000	11.2000	11.3000	-15.672%	129	373	-99.558%
2026-07-02	13.4000	13.4000	13.4000	13.4000	-16.615%	1	303	-99.627%
2026-07-01	17.1000	17.1000	16.0700	16.0700	+1.709%	5	303	-99.689%
2026-06-30	13.4500	15.8000	13.4500	15.8000	+9.418%	16	302	-99.684%
2026-06-29	10.7000	14.7500	10.7000	14.4400	+88.021%	16	303	-99.654%
2026-06-26	6.7200	8.5000	6.7200	7.6800	+26.942%	14	305	-99.349%
2026-06-25	6.0300	6.0500	5.6500	6.0500	-15.385%	204	294	-99.174%
2026-06-24	7.9000	7.9000	6.6500	7.1500	-23.693%	53	367	-99.301%
2026-06-23	10.5400	10.5400	9.3700	9.3700	+2.293%	10	325	-99.466%
2026-06-22	11.2400	11.2400	9.1000	9.1600	-18.938%	12	328	-99.454%
2026-06-18	12.6700	12.6700	11.2300	11.3000	-23.442%	7	324	-99.558%
2026-06-17	14.5100	14.7600	14.5100	14.7600	+3.579%	6	324	-99.661%
2026-06-16	14.2800	14.2800	14.0000	14.2500	-6.065%	4	326	-99.649%
2026-06-15	17.3000	17.5000	15.1500	15.1700	-1.939%	10	324	-99.670%
2026-06-12	17.3000	18.0800	15.4700	15.4700	-34.588%	15	322	-99.677%
2026-06-11	23.5500	23.6500	23.5500	23.6500	+11.294%	2	324	-99.789%
2026-06-10	21.2500	21.2500	21.2500	21.2500	+21.916%	1	322	-99.765%
2026-06-09	25.2900	25.2900	17.4300	17.4300	-11.523%	6	321	-99.713%
2026-06-08	19.7000	19.7000	19.7000	19.7000	-16.170%	1	318	-99.746%
2026-06-05	28.0300	28.0300	23.5000	23.5000	-26.101%	169	318	-99.787%
2026-06-03	32.1100	32.2000	31.8000	31.8000	-10.093%	4	250	-99.843%
2026-06-02	35.3600	35.3700	35.3500	35.3700	+20.306%	10	250	-99.859%
2026-06-01	29.9100	30.2500	27.8500	29.4000	-20.541%	223	260	-99.830%
2026-05-29	32.8500	37.0000	31.5200	37.0000	-24.366%	32	74	-99.865%
2026-05-28	48.9200	48.9200	48.9200	48.9200	+11.182%	14	75	-99.898%
2026-05-27	44.0000	44.0000	44.0000	44.0000	+5.948%	1	62	-99.886%
2026-05-26	35.0000	42.7500	35.0000	41.5300	+41.983%	38	63	-99.880%
2026-05-22	25.6000	29.8500	25.6000	29.2500	+32.114%	95	115	-99.829%
2026-05-21	23.0000	24.5000	22.1400	22.1400	+4.681%	9	110	-99.774%
2026-05-20	19.2000	21.1500	19.2000	21.1500	+6.281%	16	110	-99.764%
2026-05-19	18.8500	20.7900	18.8500	19.9000	+14.368%	15	95	-99.749%
2026-05-18	18.5500	18.5500	17.4000	17.4000	-0.571%	2	95	-99.713%
2026-05-15	14.5000	17.5000	14.5000	17.5000	+4.790%	2	95	-99.714%
2026-05-14	14.4000	16.7000	14.4000	16.7000	+39.167%	3	94	-99.701%
2026-05-12	12.6400	12.6400	10.4500	12.0000	-34.783%	4	93	-99.583%
2026-05-11	15.0000	18.4000	15.0000	18.4000	+82.178%	5	93	-99.728%
2026-05-08	10.1000	10.1000	10.1000	10.1000	+12.222%	1	93	-99.505%
2026-05-07	11.0000	11.0000	9.0000	9.0000	-12.621%	3	92	-99.444%
2026-05-06	9.5000	10.3000	9.5000	10.3000	+37.333%	6	90	-99.515%
2026-05-05	8.6000	8.6000	7.5000	7.5000	-14.286%	20	93	-99.333%
2026-05-04	9.5000	9.5000	8.7500	8.7500	-13.708%	10	84	-99.429%
2026-05-01	10.0000	10.4100	10.0000	10.1400	+7.302%	12	85	-99.507%
2026-04-29	9.9600	9.9600	9.1500	9.4500	-21.250%	40	85	-99.471%
2026-04-28	12.0000	12.0000	12.0000	12.0000	0.000%	1	84	-99.583%
2026-04-27	12.0800	12.0800	12.0000	12.0000	-5.213%	2	83	-99.583%
2026-04-24	13.2600	13.2600	12.6600	12.6600	-6.843%	21	82	-99.605%
2026-04-23	15.1500	15.1500	13.5900	13.5900	-20.012%	11	76	-99.632%
2026-04-22	19.4000	19.4000	16.5000	16.9900	+7.328%	11	79	-99.706%
2026-04-21	15.9100	15.9100	15.8300	15.8300	+4.834%	2	70	-99.684%
2026-04-20	12.8700	15.1000	12.8700	15.1000	-20.443%	13	70	-99.669%
2026-04-17	18.9800	18.9800	18.9800	18.9800	-6.040%	1	68	-99.737%
2026-04-16	20.2000	20.2000	20.2000	20.2000	+2.278%	5	68	-99.752%
2026-04-14	20.4800	21.2400	19.7500	19.7500	-24.038%	3	69	-99.747%
2026-04-13	22.1800	26.0000	22.1800	26.0000	+17.223%	5	69	-99.808%
2026-04-10	22.1800	22.1800	22.1800	22.1800	+3.307%	1	68	-99.775%
2026-04-09	21.4700	21.4700	21.4700	21.4700	-16.133%	1	69	-99.767%
2026-04-08	25.6000	25.6000	25.6000	25.6000	+15.576%	1	70	-99.805%
2026-04-07	22.1500	22.1500	22.1500	22.1500	-15.779%	2	70	-99.774%
2026-04-06	26.3000	26.7500	25.3500	26.3000	+38.348%	5	68	-99.810%
2026-04-01	19.0100	19.0100	19.0100	19.0100	+27.584%	2	68	-99.737%
2026-03-31	15.6000	15.6000	14.9000	14.9000	-10.511%	2	66	-99.664%
2026-03-27	16.6500	16.6500	16.6500	16.6500	-31.481%	1	66	-99.700%
2026-03-26	24.3000	24.3000	24.3000	24.3000	-4.781%	2	66	-99.794%
2026-03-25	24.4000	25.8500	24.4000	25.5200	+20.491%	35	64	-99.804%
2026-03-24	21.2100	21.2100	21.1800	21.1800	-13.551%	3	59	-99.764%
2026-03-18	24.5000	24.5000	24.5000	24.5000	-5.769%	1	59	-99.796%
2026-03-17	26.0000	26.0000	26.0000	26.0000	+7.660%	1	59	-99.808%
2026-03-10	24.1500	24.1500	24.1500	24.1500	-11.538%	1	59	-99.793%
2026-03-06	27.3000	27.3000	27.3000	27.3000	-20.175%	1	58	-99.817%
2026-03-04	31.3500	34.2000	31.3500	34.2000	+82.497%	2	58	-99.854%
2026-03-02	18.7400	18.7400	18.7400	18.7400	-11.604%	1	57	-99.733%
2026-02-25	21.0000	21.2000	21.0000	21.2000	-0.703%	2	56	-99.764%
2026-02-24	21.3500	21.3500	21.3500	21.3500	+3.390%	20	56	-99.766%
2026-02-17	20.8200	20.8200	20.6500	20.6500	-42.639%	40	36	-99.758%
2026-02-02	37.0000	37.0000	36.0000	36.0000	-16.917%	2	16	-99.861%
2026-01-29	43.3300	43.3300	43.3300	43.3300	+17.203%	16	16	-99.885%
2026-01-27	36.9700	36.9700	36.9700	36.9700	-3.271%	5	20	-99.865%
2026-01-26	38.2200	38.2200	38.2200	38.2200	-17.273%	5	23	-99.869%
2026-01-22	41.2500	46.2000	41.2500	46.2000	+40.000%	5	28	-99.892%
2026-01-21	41.1700	41.1700	33.0000	33.0000	-27.632%	26	28	-99.848%
2026-01-16	45.6000	45.6000	45.6000	45.6000	+27.552%	2	5	-99.890%
2026-01-15	35.7500	35.7500	35.7500	35.7500	+21.930%	5	5	-99.860%
2026-01-08	29.3200	29.3200	29.3200	29.3200	+9.118%	1	3	-99.829%
2026-01-07	29.6500	29.6500	26.8700	26.8700	0.000%	3	3	-99.814%

.dark-mode .bqcLxq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqcLxq{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C105ASTS Oct 16 2026 105.00 Call (ASTS261016C00105000)option OPRA

ASTS20261016C105
ASTS Oct 16 2026 105.00 Call (ASTS261016C00105000)
option OPRA